Air France-KLM SA (FRA:AFR0)
Germany
· Delayed Price · Currency is EUR 11.10
-0.07 (-0.63%)
Last updated: Dec 4, 2025, 8:12 AM CET
Air France-KLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.08 | 11.08 | 10.93 | 10.93 | 10.93 | -1.80% | 60 |
| Dec 3, 2025 | 11.16 | 11.21 | 11.10 | 11.13 | 11.13 | -1.81% | 1,815 |
| Dec 2, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.43% | - |
| Dec 1, 2025 | 10.64 | 11.40 | 10.64 | 11.18 | 11.18 | 5.67% | 160 |
| Nov 28, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.98% | 50 |
| Nov 27, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.80% | - |
| Nov 26, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.44% | - |
| Nov 25, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2.45% | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.71% | - |
| Nov 21, 2025 | 9.47 | 9.93 | 9.47 | 9.93 | 9.93 | 3.89% | 1,000 |
| Nov 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.19% | 1,200 |
| Nov 19, 2025 | 9.18 | 9.57 | 9.18 | 9.57 | 9.57 | 3.77% | 1,000 |
| Nov 18, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -2.39% | - |
| Nov 17, 2025 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | -3.24% | 1,000 |
| Nov 14, 2025 | 9.84 | 9.84 | 9.77 | 9.77 | 9.77 | 1.29% | 1,600 |
| Nov 13, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.17% | - |
| Nov 12, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.39% | - |
| Nov 11, 2025 | 9.68 | 9.68 | 9.61 | 9.66 | 9.66 | -0.45% | 4,500 |
| Nov 10, 2025 | 9.85 | 10.00 | 9.71 | 9.71 | 9.71 | -0.98% | 230 |
| Nov 7, 2025 | 10.04 | 10.04 | 9.67 | 9.80 | 9.80 | -3.79% | 4,750 |
| Nov 6, 2025 | 11.68 | 11.68 | 10.15 | 10.19 | 10.19 | -13.97% | 2,300 |
| Nov 5, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.80% | - |
| Nov 4, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.79% | - |
| Nov 3, 2025 | 11.54 | 11.73 | 11.54 | 11.73 | 11.73 | 2.45% | 50 |
| Oct 31, 2025 | 11.46 | 11.46 | 11.45 | 11.45 | 11.45 | 1.15% | 50 |
| Oct 30, 2025 | 10.93 | 11.32 | 10.93 | 11.32 | 11.32 | 2.86% | 30 |
| Oct 29, 2025 | 10.97 | 11.01 | 10.97 | 11.01 | 11.01 | 0.55% | 1,000 |
| Oct 28, 2025 | 11.11 | 11.11 | 10.95 | 10.95 | 10.95 | -2.36% | 10 |
| Oct 27, 2025 | 11.24 | 11.24 | 11.21 | 11.21 | 11.21 | -0.80% | 50 |
| Oct 24, 2025 | 11.23 | 11.30 | 11.23 | 11.30 | 11.30 | -3.29% | 500 |
| Oct 23, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.47% | 500 |
| Oct 22, 2025 | 11.59 | 11.63 | 11.59 | 11.63 | 11.63 | -0.34% | 220 |
| Oct 21, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.72% | - |
| Oct 20, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.68% | - |
| Oct 17, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.07% | - |
| Oct 16, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.43% | - |
| Oct 15, 2025 | 11.77 | 11.77 | 11.76 | 11.76 | 11.76 | 3.80% | 47 |
| Oct 14, 2025 | 11.28 | 11.33 | 11.28 | 11.33 | 11.33 | -1.31% | 1,000 |
| Oct 13, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.25% | - |
| Oct 10, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.85% | - |
| Oct 9, 2025 | 11.41 | 11.73 | 11.41 | 11.73 | 11.73 | 2.94% | 460 |
| Oct 8, 2025 | 11.49 | 11.49 | 11.39 | 11.39 | 11.39 | -0.22% | 1 |
| Oct 7, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.31% | - |
| Oct 6, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.31% | - |
| Oct 3, 2025 | 11.45 | 11.45 | 11.41 | 11.42 | 11.42 | -0.35% | 1,000 |
| Oct 2, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.88% | - |
| Oct 1, 2025 | 11.37 | 11.37 | 11.36 | 11.36 | 11.36 | -1.65% | 511 |
| Sep 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.82% | - |
| Sep 29, 2025 | 11.66 | 11.77 | 11.64 | 11.64 | 11.64 | 0.47% | 1,310 |
| Sep 26, 2025 | 11.71 | 11.71 | 11.59 | 11.59 | 11.59 | -1.19% | 150 |
| Sep 25, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.93% | - |
| Sep 24, 2025 | 11.71 | 11.84 | 11.71 | 11.84 | 11.84 | 0.30% | 10 |
| Sep 23, 2025 | 11.69 | 11.80 | 11.69 | 11.80 | 11.80 | 1.29% | 4,000 |
| Sep 22, 2025 | 11.73 | 11.73 | 11.65 | 11.65 | 11.65 | -4.15% | 2,077 |
| Sep 19, 2025 | 12.24 | 12.24 | 12.16 | 12.16 | 12.16 | -1.90% | 9 |
| Sep 18, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.32% | - |
| Sep 17, 2025 | 12.21 | 12.35 | 12.21 | 12.35 | 12.35 | -0.84% | 400 |
| Sep 16, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.72% | - |
| Sep 15, 2025 | 12.97 | 12.97 | 12.55 | 12.55 | 12.55 | -4.46% | 4,040 |
| Sep 12, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.38% | - |
| Sep 11, 2025 | 12.92 | 13.21 | 12.92 | 13.18 | 13.18 | -2.15% | 797 |
| Sep 10, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.86% | - |
| Sep 9, 2025 | 13.12 | 13.36 | 13.12 | 13.36 | 13.36 | 1.40% | 35 |
| Sep 8, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.70% | 11 |
| Sep 5, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.19% | - |
| Sep 4, 2025 | 12.78 | 12.93 | 12.78 | 12.93 | 12.93 | 1.33% | 6 |
| Sep 3, 2025 | 12.69 | 12.76 | 12.69 | 12.76 | 12.76 | 1.07% | 2,000 |
| Sep 2, 2025 | 13.17 | 13.17 | 12.62 | 12.62 | 12.62 | -4.93% | 6,350 |
| Sep 1, 2025 | 13.40 | 13.40 | 13.26 | 13.28 | 13.28 | -0.45% | 2,100 |
| Aug 29, 2025 | 13.61 | 13.61 | 13.34 | 13.34 | 13.34 | -2.31% | 1,074 |
| Aug 28, 2025 | 13.61 | 13.65 | 13.61 | 13.65 | 13.65 | -0.18% | 91 |
| Aug 27, 2025 | 13.89 | 13.89 | 13.68 | 13.68 | 13.68 | -1.44% | 107 |
| Aug 26, 2025 | 14.46 | 14.46 | 13.88 | 13.88 | 13.88 | -4.38% | 620 |
| Aug 25, 2025 | 14.84 | 15.10 | 14.51 | 14.51 | 14.51 | -2.32% | 3,563 |
| Aug 22, 2025 | 14.42 | 14.86 | 14.42 | 14.86 | 14.86 | 4.32% | 100 |
| Aug 21, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.21% | - |
| Aug 20, 2025 | 14.84 | 14.84 | 14.21 | 14.21 | 14.21 | -2.60% | 3,850 |
| Aug 19, 2025 | 14.41 | 14.59 | 14.41 | 14.59 | 14.59 | 0.52% | 220 |
| Aug 18, 2025 | 14.46 | 14.52 | 14.39 | 14.52 | 14.52 | 0.55% | 470 |
| Aug 15, 2025 | 14.01 | 14.44 | 14.01 | 14.44 | 14.44 | 2.85% | 7,925 |
| Aug 14, 2025 | 13.65 | 14.04 | 13.65 | 14.04 | 14.04 | 2.00% | 567 |
| Aug 13, 2025 | 13.59 | 13.85 | 13.59 | 13.76 | 13.76 | 1.93% | 328 |
| Aug 12, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 1.47% | 550 |
| Aug 11, 2025 | 13.36 | 13.36 | 13.31 | 13.31 | 13.31 | 0.45% | 200 |
| Aug 8, 2025 | 13.23 | 13.25 | 13.08 | 13.25 | 13.25 | -0.60% | 429 |
| Aug 7, 2025 | 13.08 | 13.33 | 13.08 | 13.33 | 13.33 | 4.47% | 7,532 |
| Aug 6, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.11% | - |
| Aug 5, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.37% | - |
| Aug 4, 2025 | 11.21 | 12.62 | 11.21 | 12.45 | 12.45 | 11.81% | 7,334 |
| Aug 1, 2025 | 11.42 | 11.42 | 11.13 | 11.13 | 11.13 | -4.38% | 1,140 |
| Jul 31, 2025 | 10.93 | 11.75 | 10.93 | 11.64 | 11.64 | 5.82% | 3,775 |
| Jul 30, 2025 | 11.19 | 11.19 | 11.00 | 11.00 | 11.00 | -2.05% | 445 |
| Jul 29, 2025 | 11.25 | 11.25 | 11.23 | 11.23 | 11.23 | -0.40% | 100 |
| Jul 28, 2025 | 11.33 | 11.53 | 11.17 | 11.28 | 11.28 | 0.45% | 2,896 |
| Jul 25, 2025 | 11.15 | 11.28 | 11.15 | 11.23 | 11.23 | 0.31% | 209 |
| Jul 24, 2025 | 11.12 | 11.19 | 11.12 | 11.19 | 11.19 | 0.81% | 400 |
| Jul 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.49% | 332 |
| Jul 22, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -2.11% | 32 |
| Jul 21, 2025 | 11.15 | 11.40 | 11.15 | 11.40 | 11.40 | 1.60% | 3,012 |
| Jul 18, 2025 | 11.13 | 11.22 | 11.13 | 11.22 | 11.22 | 0.63% | 1,600 |